Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Terrascend Corp
(OP:
TRSSF
)
1.810
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jul 5, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
2.240
2.240
2.070
2.175
79,423
-0.02(-1.06%)
Apr 29, 2020
2.310
2.310
2.090
2.198
99,723
+0.06(+2.72%)
Apr 28, 2020
2.270
2.270
2.080
2.140
48,265
+0.04(+1.90%)
Apr 27, 2020
2.114
2.150
2.037
2.100
72,415
+0.04(+1.97%)
Apr 24, 2020
2.017
2.123
1.900
2.059
174,000
+0.14(+7.26%)
Apr 23, 2020
1.810
1.928
1.810
1.920
187,739
+0.10(+5.47%)
Apr 22, 2020
1.630
1.840
1.630
1.820
19,562
+0.04(+2.27%)
Apr 21, 2020
1.730
1.900
1.710
1.780
109,996
+0.01(+0.56%)
Apr 20, 2020
1.786
1.880
1.770
1.770
65,271
-0.01(-0.56%)
Apr 17, 2020
1.670
1.820
1.670
1.780
36,500
+0.08(+4.68%)
Apr 16, 2020
1.510
1.881
1.510
1.700
37,650
-0.02(-1.14%)
Apr 15, 2020
1.956
1.990
1.640
1.720
55,085
-0.11(-5.85%)
Apr 14, 2020
1.795
1.924
1.732
1.827
98,192
+0.06(+3.21%)
Apr 13, 2020
1.660
1.770
1.600
1.770
25,142
+0.11(+6.63%)
Apr 09, 2020
1.600
1.728
1.600
1.660
31,500
-0.03(-1.78%)
Apr 08, 2020
1.730
1.730
1.644
1.690
41,266
-0.04(-2.36%)
Apr 07, 2020
1.840
1.850
1.700
1.731
32,097
-0.03(-1.73%)
Apr 06, 2020
1.610
1.900
1.610
1.761
24,186
+0.07(+4.16%)
Apr 03, 2020
1.736
1.750
1.620
1.691
10,700
-0.00(-0.03%)
Apr 02, 2020
1.700
1.750
1.620
1.692
20,027
-0.03(-1.65%)
Apr 01, 2020
1.750
1.824
1.615
1.720
42,921
-0.09(-4.98%)
Mar 31, 2020
1.750
1.850
1.720
1.810
29,054
+0.05(+2.78%)
Mar 30, 2020
1.730
1.864
1.730
1.761
10,029
+0.05(+2.91%)
Mar 27, 2020
1.800
1.800
1.660
1.711
31,500
-0.05(-2.77%)
Mar 26, 2020
1.600
1.800
1.600
1.760
115,096
+0.19(+12.45%)
Mar 25, 2020
1.530
1.632
1.471
1.565
104,562
+0.08(+5.40%)
Mar 24, 2020
1.380
1.760
1.380
1.485
83,691
+0.12(+8.75%)
Mar 23, 2020
1.365
1.449
1.200
1.365
87,215
+0.04(+2.67%)
Mar 20, 2020
1.190
1.523
1.190
1.330
105,100
+0.03(+2.31%)
Mar 19, 2020
1.300
1.444
1.230
1.300
121,598
-0.09(-6.39%)
Mar 18, 2020
1.450
1.450
1.260
1.389
54,986
-0.06(-4.12%)
Mar 17, 2020
1.445
1.700
1.400
1.448
142,641
-0.23(-13.50%)
Mar 16, 2020
1.691
1.700
1.500
1.674
106,523
-0.03(-1.51%)
Mar 13, 2020
1.720
2.152
1.656
1.700
105,300
-0.05(-2.91%)
Mar 12, 2020
1.470
1.815
1.470
1.751
151,427
-0.08(-4.20%)
Mar 11, 2020
1.950
2.130
1.760
1.828
129,920
-0.15(-7.69%)
Mar 10, 2020
1.620
2.000
1.620
1.980
50,023
+0.04(+2.06%)
Mar 09, 2020
1.840
2.050
1.745
1.940
74,409
-0.22(-10.01%)
Mar 06, 2020
1.991
2.237
1.833
2.156
62,400
+0.05(+2.17%)
Mar 05, 2020
2.090
2.120
1.838
2.110
51,733
+0.06(+2.93%)
Mar 04, 2020
1.946
2.090
1.854
2.050
29,408
+0.11(+5.67%)
Mar 03, 2020
1.800
2.050
1.800
1.940
25,760
-0.11(-5.37%)
Mar 02, 2020
2.213
2.213
2.000
2.050
29,707
-0.20(-8.95%)
Feb 28, 2020
1.740
2.314
1.740
2.252
133,300
+0.21(+10.37%)
Feb 27, 2020
2.094
2.141
1.810
2.040
135,948
-0.10(-4.67%)
Feb 26, 2020
2.100
2.175
2.071
2.140
26,641
-0.09(-4.00%)
Feb 25, 2020
2.187
2.239
2.030
2.229
19,923
+0.11(+5.15%)
Feb 24, 2020
2.250
2.265
2.030
2.120
63,847
-0.16(-7.02%)
Feb 21, 2020
2.300
2.300
2.150
2.280
26,000
-0.02(-0.87%)
Feb 20, 2020
2.073
2.317
2.066
2.300
87,430
+0.08(+3.79%)
Feb 19, 2020
2.076
2.400
2.076
2.216
15,747
-0.06(-2.80%)
Feb 18, 2020
2.252
2.384
2.148
2.280
36,935
+0.00(+0.00%)
Feb 14, 2020
2.360
2.420
2.162
2.280
54,600
+0.01(+0.39%)
Feb 13, 2020
2.068
2.271
2.068
2.271
43,833
+0.10(+4.66%)
Feb 12, 2020
2.202
2.573
2.090
2.170
31,672
-0.01(-0.46%)
Feb 11, 2020
1.990
2.250
1.990
2.180
28,369
-0.03(-1.21%)
Feb 10, 2020
2.300
2.370
2.207
2.207
62,104
-0.16(-6.92%)
Feb 07, 2020
2.330
2.403
2.312
2.371
54,400
-0.09(-3.63%)
Feb 06, 2020
2.330
2.460
2.330
2.460
44,430
-0.10(-3.88%)
Feb 05, 2020
2.540
2.624
2.440
2.559
51,377
-0.03(-1.18%)
Feb 04, 2020
2.405
2.655
2.310
2.590
64,936
+0.05(+1.97%)
Feb 03, 2020
2.450
2.600
2.313
2.540
35,448
+0.13(+5.33%)
Jan 31, 2020
2.261
2.412
2.261
2.412
25,700
+0.02(+0.82%)
Jan 30, 2020
2.430
2.476
2.258
2.392
60,745
-0.01(-0.33%)
Jan 29, 2020
2.226
2.490
2.190
2.400
77,553
+0.06(+2.56%)
Jan 28, 2020
2.350
2.350
2.250
2.340
50,917
+0.09(+4.00%)
Jan 27, 2020
2.020
2.348
2.020
2.250
137,449
+0.10(+4.65%)
Jan 24, 2020
2.220
2.285
2.060
2.150
67,500
-0.07(-3.12%)
Jan 23, 2020
2.300
2.320
2.183
2.219
30,685
-0.07(-3.09%)
Jan 22, 2020
2.305
2.370
2.122
2.290
75,191
+0.06(+2.69%)
Jan 21, 2020
2.430
2.430
2.200
2.230
127,440
-0.20(-8.23%)
Jan 17, 2020
2.470
2.540
2.350
2.430
53,800
-0.03(-1.02%)
Jan 16, 2020
2.395
2.485
2.300
2.455
126,266
+0.06(+2.30%)
Jan 15, 2020
2.224
2.455
2.224
2.400
88,510
+0.06(+2.40%)
Jan 14, 2020
2.304
2.469
2.255
2.344
216,447
+0.04(+1.62%)
Jan 13, 2020
2.150
2.307
2.040
2.306
64,980
+0.21(+9.88%)
Jan 10, 2020
1.953
2.107
1.858
2.099
91,100
+0.24(+13.04%)
Jan 09, 2020
1.930
1.984
1.851
1.857
65,274
-0.00(-0.17%)
Jan 08, 2020
1.850
2.040
1.820
1.860
72,105
-0.05(-2.62%)
Jan 07, 2020
1.860
2.039
1.825
1.910
101,325
-0.04(-1.89%)
Jan 06, 2020
1.900
2.060
1.815
1.947
95,635
-0.06(-3.14%)
Jan 03, 2020
2.080
2.100
1.900
2.010
78,500
-0.04(-1.95%)
Jan 02, 2020
2.200
2.233
2.000
2.050
124,346
-0.14(-6.39%)
Dec 31, 2019
1.890
2.200
1.840
2.190
193,800
+0.33(+17.74%)
Dec 30, 2019
1.755
2.000
1.755
1.860
177,998
+0.04(+2.20%)
Dec 27, 2019
1.865
1.930
1.800
1.820
187,700
-0.02(-1.09%)
Dec 26, 2019
2.010
2.010
1.804
1.840
242,593
-0.09(-4.66%)
Dec 24, 2019
1.960
2.020
1.900
1.930
51,700
-0.04(-2.03%)
Dec 23, 2019
1.840
2.076
1.840
1.970
63,730
+0.04(+1.81%)
Dec 20, 2019
1.980
1.990
1.920
1.935
36,800
-0.04(-2.20%)
Dec 19, 2019
1.840
2.100
1.840
1.978
104,787
-0.00(-0.08%)
Dec 18, 2019
1.830
2.048
1.814
1.980
314,345
+0.10(+5.32%)
Dec 17, 2019
1.805
1.920
1.750
1.880
117,988
+0.02(+0.93%)
Dec 16, 2019
1.990
1.990
1.850
1.863
132,255
+0.02(+0.82%)
Dec 13, 2019
1.940
1.960
1.845
1.847
229,400
-0.08(-3.91%)
Dec 12, 2019
1.725
2.019
1.725
1.923
140,614
+0.13(+7.41%)
Dec 11, 2019
2.000
2.060
1.750
1.790
225,148
-0.09(-4.79%)
Dec 10, 2019
1.875
1.950
1.780
1.880
509,486
-0.18(-8.74%)
Dec 09, 2019
2.240
2.240
1.970
2.060
87,074
+0.02(+0.98%)
Dec 06, 2019
2.150
2.150
2.000
2.040
52,700
-0.06(-3.09%)
Dec 05, 2019
2.245
2.250
2.040
2.105
156,492
-0.10(-4.32%)
Dec 04, 2019
2.360
2.430
2.145
2.200
132,316
-0.21(-8.75%)
Dec 03, 2019
2.525
2.530
2.350
2.411
138,759
-0.09(-3.56%)
Dec 02, 2019
2.564
2.599
2.390
2.500
48,871
-0.09(-3.48%)
Nov 29, 2019
2.460
2.590
2.460
2.590
22,000
-0.02(-0.77%)
Nov 27, 2019
2.600
2.610
2.450
2.610
94,400
+0.01(+0.38%)
Nov 26, 2019
2.620
2.679
2.450
2.600
166,319
-0.02(-0.76%)
Nov 25, 2019
2.545
3.100
2.470
2.620
204,340
-0.02(-0.76%)
Nov 22, 2019
2.750
2.810
2.450
2.640
179,600
-0.10(-3.52%)
Nov 21, 2019
2.590
2.760
2.530
2.736
98,873
+0.18(+6.88%)
Nov 20, 2019
2.930
3.100
2.527
2.560
193,945
-0.16(-5.88%)
Nov 19, 2019
2.575
2.780
2.500
2.720
72,577
+0.00(+0.04%)
Nov 18, 2019
2.600
3.000
2.600
2.719
96,991
-0.10(-3.59%)
Nov 15, 2019
2.850
2.920
2.742
2.820
42,500
-0.03(-1.10%)
Nov 14, 2019
2.740
2.913
2.550
2.852
214,277
+0.00(+0.05%)
Nov 13, 2019
3.000
3.000
2.850
2.850
23,956
-0.12(-4.04%)
Nov 12, 2019
3.000
3.057
2.850
2.970
22,144
-0.03(-1.16%)
Nov 11, 2019
2.950
3.060
2.880
3.005
57,941
+0.11(+3.98%)
Nov 08, 2019
2.825
2.940
2.825
2.890
74,200
+0.02(+0.70%)
Nov 07, 2019
2.940
3.029
2.800
2.870
130,019
-0.13(-4.33%)
Nov 06, 2019
3.220
3.330
2.950
3.000
89,490
-0.32(-9.56%)
Nov 05, 2019
3.300
3.450
3.250
3.317
55,617
-0.05(-1.57%)
Nov 04, 2019
3.890
3.890
3.054
3.370
202,052
-0.27(-7.42%)
Nov 01, 2019
3.305
3.700
3.305
3.640
33,200
+0.10(+2.82%)
Oct 31, 2019
3.602
3.690
3.522
3.540
10,866
-0.06(-1.67%)
Oct 30, 2019
3.717
3.717
3.600
3.600
12,905
-0.11(-3.01%)
Oct 29, 2019
3.570
3.750
3.570
3.712
10,842
-0.02(-0.49%)
Oct 28, 2019
3.658
3.765
3.658
3.730
27,809
+0.04(+1.08%)
Oct 25, 2019
3.763
3.764
3.654
3.690
10,600
-0.03(-0.81%)
Oct 24, 2019
3.720
3.760
3.610
3.720
33,239
+0.04(+1.03%)
Oct 23, 2019
3.796
3.819
3.630
3.682
19,625
-0.03(-0.75%)
Oct 22, 2019
3.815
3.815
3.600
3.710
46,361
+0.01(+0.27%)
Oct 21, 2019
3.635
3.800
3.635
3.700
17,243
-0.10(-2.63%)
Oct 18, 2019
3.950
3.992
3.750
3.800
13,300
-0.07(-1.79%)
Oct 17, 2019
3.830
3.960
3.718
3.869
39,068
+0.05(+1.21%)
Oct 16, 2019
3.792
3.839
3.660
3.823
30,940
-0.01(-0.23%)
Oct 15, 2019
3.400
3.850
3.395
3.832
67,327
+0.54(+16.48%)
Oct 14, 2019
3.380
3.500
3.250
3.290
27,421
-0.04(-1.06%)
Oct 11, 2019
3.330
3.550
2.800
3.325
136,700
-0.07(-1.94%)
Oct 10, 2019
3.395
3.650
3.346
3.391
89,397
-0.21(-5.81%)
Oct 09, 2019
3.654
3.696
3.510
3.600
20,109
-0.05(-1.44%)
Oct 08, 2019
3.730
3.800
3.650
3.652
51,421
-0.15(-3.88%)
Oct 07, 2019
4.000
4.000
3.740
3.800
27,786
-0.13(-3.31%)
Oct 04, 2019
4.078
4.078
3.796
3.930
47,900
-0.03(-0.76%)
Oct 03, 2019
3.930
4.000
3.760
3.960
62,065
+0.21(+5.60%)
Oct 02, 2019
3.470
3.860
3.310
3.750
186,387
+0.24(+6.70%)
Oct 01, 2019
3.910
3.910
3.514
3.514
56,546
-0.30(-7.76%)
Sep 30, 2019
4.030
4.030
3.628
3.810
100,450
-0.19(-4.70%)
Sep 27, 2019
4.087
4.090
3.950
3.998
59,500
-0.03(-0.79%)
Sep 26, 2019
4.240
4.247
4.030
4.030
22,392
-0.11(-2.77%)
Sep 25, 2019
4.220
4.250
3.950
4.145
74,455
-0.09(-2.01%)
Sep 24, 2019
4.500
4.500
4.030
4.230
57,836
-0.27(-6.00%)
Sep 23, 2019
4.582
4.596
4.493
4.500
27,115
-0.04(-0.78%)
Sep 20, 2019
4.410
4.692
4.410
4.536
23,500
-0.08(-1.83%)
Sep 19, 2019
4.625
4.630
4.548
4.620
10,273
+0.04(+0.86%)
Sep 18, 2019
4.490
4.715
4.490
4.580
36,709
+0.03(+0.67%)
Sep 17, 2019
4.400
4.750
4.400
4.550
14,344
-0.19(-3.92%)
Sep 16, 2019
4.650
4.890
4.600
4.736
23,557
+0.16(+3.55%)
Sep 13, 2019
4.560
4.620
4.470
4.573
60,500
+0.01(+0.29%)
Sep 12, 2019
4.805
4.850
4.544
4.560
33,837
-0.31(-6.37%)
Sep 11, 2019
4.920
4.920
4.810
4.870
8,104
-0.01(-0.20%)
Sep 10, 2019
4.859
4.920
4.835
4.880
9,803
-0.07(-1.36%)
Sep 09, 2019
4.955
5.024
4.855
4.947
8,880
-0.02(-0.46%)
Sep 06, 2019
5.079
5.100
4.962
4.970
34,800
-0.01(-0.27%)
Sep 05, 2019
4.770
5.064
4.770
4.983
21,822
+0.04(+0.75%)
Sep 04, 2019
4.850
5.000
4.700
4.946
21,750
+0.15(+3.04%)
Sep 03, 2019
4.730
5.000
4.630
4.800
29,144
-0.09(-1.90%)
Aug 30, 2019
4.710
4.893
4.640
4.893
16,700
+0.19(+4.11%)
Aug 29, 2019
4.480
4.750
4.480
4.700
8,021
+0.11(+2.33%)
Aug 28, 2019
4.760
4.832
4.593
4.593
33,795
-0.02(-0.54%)
Aug 27, 2019
4.682
4.770
4.510
4.618
41,922
-0.15(-3.19%)
Aug 26, 2019
4.780
4.860
4.660
4.770
15,062
-0.01(-0.21%)
Aug 23, 2019
5.096
5.103
4.764
4.780
28,300
-0.36(-7.00%)
Aug 22, 2019
4.950
5.150
4.800
5.140
29,086
+0.20(+4.13%)
Aug 21, 2019
4.982
5.000
4.757
4.936
32,563
-0.06(-1.28%)
Aug 20, 2019
5.100
5.100
4.877
5.000
13,286
-0.10(-1.96%)
Aug 19, 2019
4.530
5.274
4.530
5.100
109,700
-0.18(-3.41%)
Aug 16, 2019
5.196
5.290
4.950
5.280
36,100
+0.08(+1.54%)
Aug 15, 2019
5.263
5.263
5.056
5.200
26,119
-0.04(-0.79%)
Aug 14, 2019
5.010
5.255
4.850
5.241
21,962
+0.24(+4.83%)
Aug 13, 2019
5.370
5.370
4.798
5.000
49,900
-0.28(-5.34%)
Aug 12, 2019
5.300
5.310
5.048
5.282
18,130
-0.02(-0.34%)
Aug 09, 2019
5.223
5.300
5.078
5.300
21,100
+0.07(+1.42%)
Aug 08, 2019
4.790
5.280
4.790
5.226
42,359
-0.08(-1.47%)
Aug 07, 2019
5.120
5.304
4.828
5.304
30,669
+0.30(+6.03%)
Aug 06, 2019
5.150
5.160
4.995
5.003
26,011
-0.07(-1.36%)
Aug 05, 2019
5.050
5.080
4.810
5.072
61,830
+0.07(+1.43%)
Aug 02, 2019
4.700
5.180
4.700
5.000
125,000
+0.34(+7.21%)
Aug 01, 2019
5.020
5.020
4.630
4.664
30,352
-0.21(-4.37%)
Jul 31, 2019
4.645
4.930
4.645
4.877
31,859
+0.07(+1.54%)
Jul 30, 2019
4.846
4.870
4.792
4.803
41,380
-0.10(-1.98%)
Jul 29, 2019
4.850
5.013
4.848
4.900
18,688
-0.05(-1.01%)
Jul 26, 2019
4.900
4.950
4.650
4.950
37,400
+0.15(+3.13%)
Jul 25, 2019
4.740
4.992
4.740
4.800
21,669
-0.06(-1.33%)
Jul 24, 2019
4.780
5.245
4.660
4.865
43,706
+0.06(+1.35%)
Jul 23, 2019
4.940
4.950
4.585
4.800
73,292
-0.14(-2.76%)
Jul 22, 2019
5.005
5.005
4.839
4.936
31,843
+0.05(+1.12%)
Jul 19, 2019
4.950
5.021
4.860
4.881
19,900
-0.07(-1.35%)
Jul 18, 2019
4.946
4.975
4.850
4.948
7,289
+0.02(+0.37%)
Jul 17, 2019
4.610
5.090
4.528
4.930
36,317
+0.34(+7.52%)
Jul 16, 2019
4.600
4.710
4.537
4.585
42,025
+0.02(+0.33%)
Jul 15, 2019
4.215
4.610
4.215
4.570
62,911
+0.15(+3.30%)
Jul 12, 2019
4.450
4.569
4.300
4.424
55,200
-0.15(-3.28%)
Jul 11, 2019
4.610
4.760
4.574
4.574
33,464
-0.08(-1.63%)
Jul 10, 2019
4.758
4.820
4.590
4.650
18,201
-0.17(-3.53%)
Jul 09, 2019
4.900
4.954
4.649
4.820
39,265
-0.06(-1.23%)
Jul 08, 2019
4.855
4.980
4.770
4.880
26,821
-0.02(-0.41%)
Jul 05, 2019
4.969
5.000
4.700
4.900
36,000
-0.10(-2.00%)
Jul 03, 2019
5.051
5.154
4.915
5.000
30,900
-0.08(-1.57%)
Jul 02, 2019
5.240
5.240
5.000
5.080
13,422
-0.16(-3.05%)
Jul 01, 2019
5.400
5.500
5.000
5.240
80,456
-0.16(-2.96%)
Jun 28, 2019
5.035
5.430
4.860
5.400
88,200
+0.54(+11.11%)
Jun 27, 2019
4.840
4.954
4.746
4.860
69,854
+0.11(+2.23%)
Jun 26, 2019
4.800
4.838
4.694
4.754
50,604
+0.00(+0.01%)
Jun 25, 2019
4.720
4.820
4.590
4.754
6,955
+0.00(+0.08%)
Jun 24, 2019
5.050
5.060
4.660
4.750
35,223
-0.25(-5.00%)
Jun 21, 2019
4.780
5.000
4.510
5.000
14,600
+0.38(+8.23%)
Jun 20, 2019
4.629
4.780
4.467
4.620
55,190
+0.04(+0.86%)
Jun 19, 2019
4.435
4.640
4.435
4.580
40,932
+0.11(+2.46%)
Jun 18, 2019
4.427
4.590
4.310
4.470
36,752
+0.03(+0.68%)
Jun 17, 2019
4.250
4.589
4.250
4.440
41,992
-0.03(-0.67%)
Jun 14, 2019
4.500
4.600
4.390
4.470
95,100
-0.11(-2.45%)
Jun 13, 2019
4.750
4.852
4.500
4.582
156,022
-0.17(-3.53%)
Jun 12, 2019
5.000
5.051
4.617
4.750
71,183
-0.25(-5.00%)
Jun 11, 2019
5.040
5.270
4.995
5.000
60,947
-0.32(-6.00%)
Jun 10, 2019
5.315
5.420
5.250
5.319
45,449
-0.02(-0.39%)
Jun 07, 2019
5.400
5.560
5.327
5.340
22,800
-0.08(-1.39%)
Jun 06, 2019
5.686
5.686
5.410
5.415
81,564
-0.15(-2.74%)
Jun 05, 2019
5.360
5.686
5.360
5.568
26,391
-0.11(-1.97%)
Jun 04, 2019
5.645
5.783
5.645
5.680
15,470
+0.02(+0.39%)
Jun 03, 2019
5.600
5.903
5.600
5.658
37,024
-0.06(-1.13%)
May 31, 2019
5.785
5.920
5.550
5.723
73,100
+0.05(+0.85%)
May 30, 2019
5.600
5.730
5.510
5.675
22,865
+0.06(+1.09%)
May 29, 2019
5.725
5.746
5.613
5.613
37,297
-0.11(-1.99%)
May 28, 2019
5.750
5.830
5.726
5.727
30,451
-0.04(-0.62%)
May 24, 2019
5.645
5.909
5.610
5.763
16,000
-0.11(-1.83%)
May 23, 2019
6.060
6.060
5.750
5.870
72,382
-0.05(-0.78%)
May 22, 2019
6.050
6.050
5.850
5.916
20,032
-0.02(-0.41%)
May 21, 2019
5.943
6.014
5.924
5.941
13,084
-0.06(-0.99%)
May 20, 2019
5.995
6.000
5.910
6.000
4,337
+0.09(+1.51%)
May 17, 2019
5.992
6.000
5.888
5.911
11,700
-0.10(-1.60%)
May 16, 2019
6.060
6.071
5.766
6.007
26,591
+0.19(+3.23%)
May 15, 2019
5.770
5.930
5.770
5.819
11,402
+0.05(+0.95%)
May 14, 2019
5.430
5.910
5.295
5.764
27,686
-0.00(-0.03%)
May 13, 2019
5.790
6.060
5.760
5.766
77,115
-0.25(-4.08%)
May 10, 2019
5.795
6.020
5.790
6.011
26,700
+0.06(+1.03%)
May 09, 2019
5.820
6.060
5.820
5.950
22,979
+0.00(+0.00%)
May 08, 2019
6.093
6.220
5.901
5.950
55,493
+0.01(+0.17%)
May 07, 2019
6.046
6.046
5.897
5.940
29,103
-0.08(-1.26%)
May 06, 2019
5.910
6.040
5.810
6.016
9,624
-0.02(-0.38%)
May 03, 2019
5.935
6.052
5.935
6.039
42,400
+0.01(+0.12%)
May 02, 2019
6.305
6.410
5.850
6.032
37,293
-0.13(-2.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.